31.43
+0.47(+1.52%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 30.69 | 30.96 | 30.96 | 31.08 | 30.41 | 1.21M |
September 04, 2025 | 30.28 | 30.55 | 30.55 | 31 | 30.16 | 1.44M |
September 03, 2025 | 31.14 | 30.29 | 30.29 | 31.22 | 30.22 | 1.25M |
September 02, 2025 | 31.3 | 31.03 | 31.03 | 31.39 | 30.63 | 1.56M |
September 01, 2025 | 31 | 31.16 | 31.16 | 31.46 | 30.9 | 1.38M |
August 29, 2025 | 31.65 | 30.95 | 30.95 | 31.66 | 30.88 | 1.25M |
August 28, 2025 | 31.66 | 31.44 | 31.44 | 31.88 | 30.54 | 1.9M |
August 27, 2025 | 32.83 | 31.55 | 31.55 | 32.84 | 31.5 | 2.53M |
August 26, 2025 | 32.65 | 32.66 | 32.66 | 32.98 | 32.37 | 1.18M |
August 25, 2025 | 32.87 | 32.65 | 32.65 | 32.92 | 32.46 | 1.59M |
August 22, 2025 | 32.98 | 32.9 | 32.9 | 33.03 | 32.53 | 1.42M |
August 21, 2025 | 32.91 | 32.98 | 32.98 | 33.12 | 32.84 | 1.41M |
August 20, 2025 | 33.04 | 32.91 | 32.91 | 33.12 | 32.61 | 1.39M |
August 19, 2025 | 32.77 | 33.04 | 33.04 | 33.06 | 32.6 | 1.45M |
August 18, 2025 | 32.89 | 32.78 | 32.78 | 33.11 | 32.66 | 1.92M |
August 15, 2025 | 32.46 | 32.89 | 32.89 | 33.12 | 32.26 | 1.38M |
August 14, 2025 | 33.2 | 32.3 | 32.3 | 33.22 | 32.22 | 1.63M |
August 13, 2025 | 33.31 | 33.19 | 33.19 | 33.45 | 32.95 | 1.44M |
August 12, 2025 | 33.44 | 33.21 | 33.21 | 33.68 | 33.08 | 1.34M |
August 11, 2025 | 33.52 | 33.46 | 33.46 | 33.72 | 33.3 | 2.18M |
August 08, 2025 | 33.08 | 33.51 | 33.51 | 33.61 | 32.84 | 2.98M |
August 07, 2025 | 34.39 | 33.33 | 33.33 | 34.93 | 33.21 | 5.05M |
August 06, 2025 | 32.95 | 32.82 | 32.82 | 33.1 | 32.68 | 1.16M |
August 05, 2025 | 32.74 | 32.86 | 32.86 | 33.05 | 32.6 | 1.05M |
August 04, 2025 | 32.31 | 32.77 | 32.77 | 32.77 | 32.11 | 1.09M |
August 01, 2025 | 32 | 32.38 | 32.38 | 32.48 | 31.99 | 1.54M |
July 31, 2025 | 32.61 | 31.96 | 31.96 | 32.91 | 31.88 | 1.7M |
July 30, 2025 | 32.8 | 32.66 | 32.66 | 33.1 | 32.45 | 1.66M |
July 29, 2025 | 32.35 | 32.85 | 32.85 | 33.59 | 32.35 | 2.83M |
July 28, 2025 | 32.52 | 32.35 | 32.35 | 32.6 | 32.26 | 1.69M |
July 25, 2025 | 32.93 | 32.49 | 32.49 | 33.04 | 32.4 | 2.87M |
July 24, 2025 | 32.7 | 32.76 | 32.76 | 33.46 | 32.11 | 4.66M |
July 23, 2025 | 35.75 | 33 | 33 | 35.75 | 33 | 8.5M |
July 22, 2025 | 32.6 | 32.99 | 32.99 | 33.33 | 32.33 | 2.35M |
July 21, 2025 | 32.15 | 32.75 | 32.75 | 32.75 | 32.05 | 1.62M |
July 18, 2025 | 31.78 | 32 | 32 | 32.17 | 31.76 | 1.47M |
July 17, 2025 | 31.75 | 31.92 | 31.92 | 32.22 | 31.71 | 1.52M |
July 16, 2025 | 32.3 | 31.91 | 31.91 | 32.63 | 31.8 | 2.01M |
July 15, 2025 | 32.47 | 32.16 | 32.16 | 32.5 | 31.42 | 3.57M |
July 14, 2025 | 32.58 | 32.93 | 32.93 | 33.6 | 32 | 5.25M |
July 11, 2025 | 31.31 | 32.13 | 32.13 | 33.98 | 31.03 | 4.76M |
July 10, 2025 | 31.33 | 31.34 | 31.34 | 31.58 | 31.01 | 1.29M |
July 09, 2025 | 31.23 | 31.47 | 31.47 | 32.07 | 31 | 2.12M |
July 08, 2025 | 31.1 | 31.16 | 31.16 | 31.24 | 30.88 | 820,800 |
July 07, 2025 | 30.48 | 31 | 31 | 31.29 | 30.31 | 1.04M |
July 04, 2025 | 31 | 30.65 | 30.65 | 31 | 30.5 | 749,000 |
July 03, 2025 | 31 | 30.91 | 30.91 | 31.2 | 30.84 | 948,900 |
July 02, 2025 | 30.96 | 30.98 | 30.98 | 31.16 | 30.71 | 1.19M |
July 01, 2025 | 31.19 | 30.9 | 30.9 | 31.2 | 30.75 | 991,000 |
June 30, 2025 | 31 | 31.12 | 31.12 | 31.42 | 30.61 | 1.54M |
June 27, 2025 | 30.44 | 30.81 | 30.81 | 30.83 | 30.25 | 1.44M |
June 26, 2025 | 31.01 | 30.29 | 30.29 | 31.01 | 30.1 | 868,300 |
June 25, 2025 | 30.48 | 30.28 | 30.28 | 30.48 | 30.02 | 1.11M |
June 24, 2025 | 29.5 | 30.17 | 30.17 | 30.23 | 29.49 | 1.16M |
June 23, 2025 | 28.75 | 29.45 | 29.45 | 29.49 | 28.73 | 680,800 |
June 20, 2025 | 29.01 | 29.03 | 29.03 | 29.48 | 28.9 | 753,600 |
June 19, 2025 | 29.65 | 29.1 | 29.1 | 29.84 | 29.03 | 878,700 |
June 18, 2025 | 29.77 | 29.61 | 29.61 | 29.99 | 29.56 | 576,900 |
June 17, 2025 | 30.09 | 29.93 | 29.93 | 30.09 | 29.8 | 750,200 |
June 16, 2025 | 29.9 | 30.06 | 30.06 | 30.4 | 29.81 | 1.1M |